情報企画の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,775 | 1,825 | 1,775 | 1,805 | +15 | +0.8% | 11,800 |
| 2005/06/30 | 1,835 | 1,835 | 1,775 | 1,790 | -35 | -1.9% | 8,800 |
| 2005/06/29 | 1,795 | 1,835 | 1,795 | 1,825 | +45 | +2.5% | 21,000 |
| 2005/06/28 | 1,770 | 1,795 | 1,765 | 1,780 | +30 | +1.7% | 13,000 |
| 2005/06/27 | 1,765 | 1,770 | 1,710 | 1,750 | -25 | -1.4% | 8,800 |
| 2005/06/24 | 1,715 | 1,790 | 1,715 | 1,775 | +55 | +3.2% | 27,200 |
| 2005/06/23 | 1,700 | 1,720 | 1,690 | 1,720 | +30 | +1.8% | 8,400 |
| 2005/06/22 | 1,695 | 1,700 | 1,670 | 1,690 | -5 | -0.3% | 18,400 |
| 2005/06/21 | 1,690 | 1,705 | 1,690 | 1,695 | -20 | -1.2% | 3,600 |
| 2005/06/20 | 1,700 | 1,715 | 1,690 | 1,715 | ±0 | ±0% | 12,200 |
| 2005/06/17 | 1,695 | 1,715 | 1,690 | 1,715 | +20 | +1.2% | 4,000 |
| 2005/06/16 | 1,715 | 1,725 | 1,695 | 1,695 | -35 | -2% | 12,800 |
| 2005/06/15 | 1,765 | 1,785 | 1,725 | 1,730 | -30 | -1.7% | 12,600 |
| 2005/06/14 | 1,790 | 1,800 | 1,750 | 1,760 | -40 | -2.2% | 14,800 |
| 2005/06/13 | 1,725 | 1,800 | 1,725 | 1,800 | +75 | +4.3% | 29,400 |
| 2005/06/10 | 1,725 | 1,725 | 1,690 | 1,725 | -15 | -0.9% | 9,800 |
| 2005/06/09 | 1,715 | 1,740 | 1,715 | 1,740 | +15 | +0.9% | 5,200 |
| 2005/06/08 | 1,725 | 1,725 | 1,715 | 1,725 | -10 | -0.6% | 4,800 |
| 2005/06/07 | 1,705 | 1,735 | 1,705 | 1,735 | +30 | +1.8% | 11,800 |
| 2005/06/06 | 1,705 | 1,725 | 1,705 | 1,705 | ±0 | ±0% | 3,000 |
| 2005/06/03 | 1,750 | 1,750 | 1,705 | 1,705 | -35 | -2% | 3,800 |
| 2005/06/02 | 1,735 | 1,775 | 1,735 | 1,740 | +10 | +0.6% | 5,400 |
| 2005/06/01 | 1,725 | 1,760 | 1,720 | 1,730 | +10 | +0.6% | 14,800 |
| 2005/05/31 | 1,685 | 1,720 | 1,685 | 1,720 | +10 | +0.6% | 6,800 |
| 2005/05/30 | 1,650 | 1,720 | 1,650 | 1,710 | +10 | +0.6% | 13,800 |
| 2005/05/27 | 1,705 | 1,715 | 1,675 | 1,700 | -5 | -0.3% | 10,400 |
| 2005/05/26 | 1,715 | 1,740 | 1,700 | 1,705 | -35 | -2% | 6,200 |
| 2005/05/25 | 1,750 | 1,790 | 1,740 | 1,740 | -35 | -2% | 4,400 |
| 2005/05/24 | 1,805 | 1,805 | 1,775 | 1,775 | -30 | -1.7% | 3,400 |
| 2005/05/23 | 1,740 | 1,825 | 1,735 | 1,805 | +90 | +5.2% | 26,600 |
| 2005/05/20 | 1,740 | 1,740 | 1,710 | 1,715 | -15 | -0.9% | 3,200 |
| 2005/05/19 | 1,715 | 1,750 | 1,715 | 1,730 | +15 | +0.9% | 8,400 |
| 2005/05/18 | 1,665 | 1,715 | 1,645 | 1,715 | +90 | +5.5% | 6,800 |
| 2005/05/17 | 1,755 | 1,760 | 1,620 | 1,625 | -150 | -8.5% | 35,600 |
| 2005/05/16 | 1,825 | 1,825 | 1,740 | 1,775 | -50 | -2.7% | 15,800 |
| 2005/05/13 | 1,825 | 1,860 | 1,790 | 1,825 | -40 | -2.1% | 14,400 |
| 2005/05/12 | 1,880 | 1,880 | 1,840 | 1,865 | -55 | -2.9% | 16,000 |
| 2005/05/11 | 1,880 | 1,920 | 1,875 | 1,920 | +15 | +0.8% | 11,000 |
| 2005/05/10 | 1,895 | 1,925 | 1,875 | 1,905 | +10 | +0.5% | 34,600 |
| 2005/05/09 | 1,885 | 1,920 | 1,875 | 1,895 | +50 | +2.7% | 19,800 |
| 2005/05/06 | 1,840 | 1,875 | 1,835 | 1,845 | +20 | +1.1% | 11,000 |
| 2005/05/02 | 1,830 | 1,830 | 1,815 | 1,825 | +20 | +1.1% | 3,000 |
| 2005/04/28 | 1,805 | 1,830 | 1,800 | 1,805 | +5 | +0.3% | 9,000 |
| 2005/04/27 | 1,800 | 1,825 | 1,780 | 1,800 | +10 | +0.6% | 9,000 |
| 2005/04/26 | 1,845 | 1,855 | 1,775 | 1,790 | -55 | -3% | 15,000 |
| 2005/04/25 | 1,845 | 1,860 | 1,825 | 1,845 | +5 | +0.3% | 6,200 |
| 2005/04/22 | 1,825 | 1,875 | 1,810 | 1,840 | +60 | +3.4% | 26,400 |
| 2005/04/21 | 1,740 | 1,780 | 1,710 | 1,780 | -5 | -0.3% | 24,200 |
| 2005/04/20 | 1,820 | 1,830 | 1,785 | 1,785 | -20 | -1.1% | 19,600 |
| 2005/04/19 | 1,775 | 1,815 | 1,765 | 1,805 | -15 | -0.8% | 24,600 |
4751～
4800
件表示中 / 5263件
類似銘柄と比較する
現在ご覧いただいている「情報企画」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 情報企画 | 422,000円 | +5.2% | +0.2% | 2.61% | 12.51倍 | 2.06倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ハイマックス | 139,800円 | +7.2% | +3.5% | 3.15% | 13.28倍 | 1.44倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| サイバセキュリ | 183,400円 | +24.2% | +25.2% | 0.00% | 35.82倍 | 11.52倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| Ｋｕｄａｎ | 150,700円 | +42.9% | - | 0.00% | - | 4.91倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| キューブシス | 107,700円 | +4.3% | +3.8% | 3.71% | 12.87倍 | 1.54倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
